5,845$
3,45%
Echtzeit-Aktienkurs Orchestra BioMed Holdings
Bid:
Ask:
Aktienkurse zur Orchestra BioMed Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5,65 | 6,17 | 5,53 | 5,84 | 3,36% | 986.709,00 |
| 19.10.2026 | 5,49 | 5,73 | 5,42 | 5,65 | 3,67% | 226.589,00 |
| 16.10.2026 | 5,77 | 5,87 | 5,37 | 5,45 | -5,05% | 473.656,00 |
| 15.10.2026 | 5,68 | 5,85 | 5,66 | 5,74 | 1,77% | 253.379,00 |
| 14.10.2026 | 5,70 | 5,86 | 5,60 | 5,64 | -1,57% | 222.882,00 |
| 13.10.2026 | 5,87 | 5,87 | 5,71 | 5,73 | -3,05% | 204.823,00 |
| 12.10.2026 | 5,93 | 5,99 | 5,39 | 5,91 | -0,67% | 237.985,00 |
| 09.10.2026 | 5,73 | 5,97 | 5,56 | 5,95 | 3,84% | 229.318,00 |
| 08.10.2026 | 5,75 | 5,83 | 5,51 | 5,73 | 1,24% | 241.876,00 |
| 07.10.2026 | 5,79 | 5,86 | 5,64 | 5,66 | -3,08% | 241.246,00 |
| 06.10.2026 | 6,05 | 6,12 | 5,82 | 5,84 | -3,15% | 213.123,00 |
| 05.10.2026 | 5,89 | 6,09 | 5,79 | 6,03 | 1,34% | 284.801,00 |
| 02.10.2026 | 6,40 | 6,44 | 5,77 | 5,95 | -6,30% | 421.089,00 |
| 01.10.2026 | 6,27 | 6,50 | 6,23 | 6,35 | 2,09% | 389.941,00 |
| 30.09.2026 | 6,09 | 6,29 | 6,00 | 6,22 | 2,30% | 277.394,00 |
| 29.09.2026 | 5,89 | 6,09 | 5,83 | 6,08 | 3,23% | 237.089,00 |
| 28.09.2026 | 5,95 | 5,95 | 5,80 | 5,89 | -1,01% | 177.452,00 |
| 25.09.2026 | 5,99 | 6,17 | 5,86 | 5,95 | 0,00% | 248.770,00 |
| 24.09.2026 | 5,90 | 6,05 | 5,75 | 5,95 | 0,34% | 262.886,00 |
| 23.09.2026 | 6,10 | 6,20 | 5,90 | 5,93 | -4,66% | 242.361,00 |
| 22.09.2026 | 6,15 | 6,48 | 6,05 | 6,22 | -0,48% | 343.049,00 |
| 21.09.2026 | 6,04 | 6,29 | 5,85 | 6,25 | 2,80% | 433.191,00 |
| 18.09.2026 | 5,74 | 6,30 | 5,71 | 6,08 | 5,19% | 1.138.354,00 |
| 17.09.2026 | 6,03 | 6,26 | 5,73 | 5,78 | -3,83% | 411.801,00 |
| 16.09.2026 | 6,05 | 6,28 | 5,93 | 6,01 | -0,50% | 297.203,00 |
| 15.09.2026 | 6,00 | 6,13 | 5,93 | 6,04 | 2,37% | 228.736,00 |
| 14.09.2026 | 6,07 | 6,20 | 5,74 | 5,90 | -3,59% | 383.617,00 |
| 11.09.2026 | 5,87 | 6,25 | 5,76 | 6,12 | 5,34% | 464.460,00 |
| 10.09.2026 | 5,85 | 6,08 | 5,68 | 5,81 | 6,61% | 761.615,00 |
| 09.09.2026 | 5,31 | 5,46 | 5,26 | 5,45 | 0,37% | 198.556,00 |
| 08.09.2026 | 5,18 | 5,51 | 4,80 | 5,43 | 6,89% | 359.336,00 |
| 04.09.2026 | 4,71 | 5,14 | 4,71 | 5,08 | 7,17% | 478.138,00 |
| 03.09.2026 | 4,97 | 4,97 | 4,71 | 4,74 | -4,24% | 325.585,00 |
| 02.09.2026 | 4,92 | 5,01 | 4,83 | 4,95 | 1,02% | 240.379,00 |
| 01.09.2026 | 5,02 | 5,35 | 4,88 | 4,90 | -2,78% | 214.524,00 |
| 31.08.2026 | 5,23 | 5,33 | 5,00 | 5,04 | -2,80% | 276.551,00 |
| 28.08.2026 | 5,23 | 5,23 | 5,06 | 5,19 | 1,47% | 154.456,00 |
| 27.08.2026 | 5,23 | 5,42 | 5,10 | 5,11 | -2,85% | 220.532,00 |
| 26.08.2026 | 5,36 | 5,45 | 5,16 | 5,26 | -1,87% | 391.713,00 |
| 25.08.2026 | 5,37 | 5,50 | 5,35 | 5,36 | -1,47% | 169.596,00 |
| 24.08.2026 | 5,35 | 5,48 | 5,21 | 5,44 | 1,49% | 249.529,00 |
| 21.08.2026 | 5,45 | 5,53 | 5,27 | 5,36 | -1,29% | 276.667,00 |
| 20.08.2026 | 5,53 | 5,58 | 5,38 | 5,43 | -2,16% | 209.559,00 |
| 19.08.2026 | 5,49 | 5,78 | 5,49 | 5,55 | -2,29% | 463.861,00 |
| 18.08.2026 | 4,80 | 5,77 | 4,69 | 5,68 | 20,34% | 2.063.023,00 |
| 17.08.2026 | 4,41 | 4,72 | 4,36 | 4,72 | 7,03% | 221.586,00 |
| 14.08.2026 | 4,47 | 4,47 | 4,29 | 4,41 | -0,90% | 142.770,00 |
| 13.08.2026 | 4,46 | 4,55 | 4,40 | 4,45 | 0,68% | 226.834,00 |
| 12.08.2026 | 4,39 | 4,47 | 4,20 | 4,42 | 0,45% | 207.748,00 |
| 11.08.2026 | 4,27 | 4,66 | 4,27 | 4,40 | -1,35% | 345.487,00 |
| 10.08.2026 | 4,25 | 4,50 | 4,25 | 4,46 | 5,19% | 166.405,00 |
| 07.08.2026 | 4,17 | 4,29 | 4,14 | 4,24 | 2,17% | 103.915,00 |
| 06.08.2026 | 4,21 | 4,26 | 4,03 | 4,15 | -1,66% | 149.132,00 |
| 05.08.2026 | 4,27 | 4,27 | 4,14 | 4,22 | -1,17% | 148.280,00 |
| 04.08.2026 | 4,10 | 4,29 | 4,10 | 4,27 | 3,64% | 151.795,00 |
| 03.08.2026 | 3,97 | 4,15 | 3,94 | 4,12 | 3,52% | 187.236,00 |
| 31.07.2026 | 3,98 | 4,06 | 3,84 | 3,98 | -0,13% | 153.852,00 |
| 30.07.2026 | 3,83 | 4,00 | 3,83 | 3,99 | 4,59% | 144.196,00 |
| 29.07.2026 | 3,85 | 3,95 | 3,78 | 3,81 | -1,30% | 256.023,00 |
| 28.07.2026 | 3,83 | 3,89 | 3,82 | 3,86 | 1,05% | 194.383,00 |
| 27.07.2026 | 3,80 | 3,88 | 3,75 | 3,82 | 2,14% | 180.776,00 |
| 24.07.2026 | 3,67 | 3,79 | 3,62 | 3,74 | 2,75% | 149.342,00 |
| 23.07.2026 | 3,59 | 3,75 | 3,56 | 3,64 | 0,28% | 161.410,00 |
| 22.07.2026 | 3,68 | 3,73 | 3,59 | 3,63 | -1,63% | 172.710,00 |
| 21.07.2026 | 3,71 | 3,77 | 3,59 | 3,69 | -0,81% | 285.471,00 |
| 20.07.2026 | 3,69 | 3,75 | 3,63 | 3,72 | 1,09% | 139.585,00 |
| 17.07.2026 | 3,64 | 3,74 | 3,63 | 3,68 | -1,08% | 200.318,00 |
| 16.07.2026 | 3,65 | 3,77 | 3,61 | 3,72 | 1,92% | 186.890,00 |
| 15.07.2026 | 3,70 | 3,82 | 3,63 | 3,65 | -1,08% | 188.559,00 |
| 14.07.2026 | 3,83 | 3,96 | 3,68 | 3,69 | -3,53% | 361.841,00 |
| 13.07.2026 | 3,97 | 4,03 | 3,82 | 3,83 | -4,14% | 218.293,00 |
| 10.07.2026 | 3,91 | 4,00 | 3,81 | 3,99 | 1,92% | 161.464,00 |
| 09.07.2026 | 3,92 | 3,97 | 3,85 | 3,92 | -0,13% | 203.737,00 |
| 08.07.2026 | 3,89 | 3,95 | 3,80 | 3,92 | -0,76% | 272.586,00 |
| 07.07.2026 | 4,12 | 4,25 | 3,89 | 3,95 | -3,30% | 259.105,00 |
| 06.07.2026 | 4,16 | 4,25 | 4,05 | 4,09 | -2,51% | 266.534,00 |
| 02.07.2026 | 4,30 | 4,47 | 4,19 | 4,19 | -2,56% | 252.842,00 |
| 01.07.2026 | 4,32 | 4,36 | 4,21 | 4,30 | -0,35% | 267.436,00 |
| 30.06.2026 | 4,74 | 4,79 | 4,26 | 4,32 | -9,16% | 412.037,00 |
| 29.06.2026 | 4,21 | 4,80 | 4,09 | 4,75 | 12,03% | 633.771,00 |
| 26.06.2026 | 3,90 | 4,31 | 3,90 | 4,24 | 8,72% | 5.421.177,00 |
| 25.06.2026 | 4,00 | 4,07 | 3,85 | 3,90 | -1,76% | 220.382,00 |
| 24.06.2026 | 4,10 | 4,12 | 3,97 | 3,97 | -1,73% | 143.040,00 |
| 23.06.2026 | 4,01 | 4,12 | 3,94 | 4,04 | -0,49% | 97.588,00 |
| 22.06.2026 | 4,03 | 4,12 | 3,89 | 4,06 | 1,75% | 260.352,00 |
| 18.06.2026 | 3,89 | 4,04 | 3,84 | 3,99 | 3,10% | 319.616,00 |
| 17.06.2026 | 3,90 | 4,01 | 3,84 | 3,87 | 0,52% | 270.846,00 |
| 16.06.2026 | 4,00 | 4,06 | 3,85 | 3,85 | -3,02% | 479.402,00 |
| 15.06.2026 | 4,12 | 4,14 | 3,92 | 3,97 | -3,17% | 157.086,00 |
| 12.06.2026 | 4,09 | 4,17 | 4,04 | 4,10 | 0,74% | 556.333,00 |
| 11.06.2026 | 4,04 | 4,12 | 3,94 | 4,07 | 1,24% | 163.536,00 |
| 10.06.2026 | 4,02 | 4,13 | 4,00 | 4,02 | -0,25% | 288.739,00 |
| 09.06.2026 | 3,97 | 4,09 | 3,92 | 4,03 | 2,03% | 187.789,00 |
| 08.06.2026 | 3,95 | 4,06 | 3,88 | 3,95 | 1,28% | 104.457,00 |
| 05.06.2026 | 3,97 | 4,14 | 3,81 | 3,90 | -2,13% | 138.771,00 |
| 04.06.2026 | 3,86 | 4,04 | 3,86 | 3,99 | 3,24% | 152.747,00 |
| 03.06.2026 | 3,90 | 3,92 | 3,79 | 3,86 | -1,28% | 240.608,00 |
| 02.06.2026 | 3,82 | 3,96 | 3,77 | 3,91 | 2,09% | 183.898,00 |
| 01.06.2026 | 3,91 | 4,04 | 3,80 | 3,83 | -2,05% | 292.724,00 |
| 29.05.2026 | 3,99 | 4,01 | 3,89 | 3,91 | -1,76% | 192.999,00 |